Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Merchants Corp (NQ: FRME )

32.18 -0.33 (-1.02%)
Streaming Delayed Price Updated: 9:44 AM EDT, Jun 4, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 30, 2010 6.398 6.564 6.249 6.541 60,066 +0.01(+0.12%)
Jul 29, 2010 6.466 6.624 6.270 6.533 110,360 +0.12(+1.88%)
Jul 28, 2010 6.398 6.797 6.353 6.413 126,389 -0.02(-0.23%)
Jul 27, 2010 6.601 6.722 6.390 6.428 76,403 -0.11(-1.73%)
Jul 26, 2010 6.353 6.564 6.322 6.541 81,303 +0.20(+3.09%)
Jul 23, 2010 6.074 6.375 5.998 6.345 82,425 +0.22(+3.57%)
Jul 22, 2010 5.833 6.149 5.727 6.127 102,930 +0.41(+7.26%)
Jul 21, 2010 6.074 6.179 5.629 5.712 161,750 -0.29(-4.77%)
Jul 20, 2010 5.938 6.021 5.840 5.998 73,488 -0.05(-0.75%)
Jul 19, 2010 6.096 6.096 5.961 6.044 70,890 +0.01(+0.12%)
Jul 16, 2010 6.383 6.383 5.968 6.036 141,543 -0.41(-6.43%)
Jul 15, 2010 6.760 6.760 6.375 6.451 36,173 -0.31(-4.57%)
Jul 14, 2010 6.782 6.782 6.684 6.760 48,460 -0.08(-1.10%)
Jul 13, 2010 6.699 6.857 6.646 6.835 99,700 +0.27(+4.13%)
Jul 12, 2010 6.752 6.857 6.556 6.564 74,204 -0.20(-2.90%)
Jul 09, 2010 6.707 6.782 6.631 6.760 44,226 +0.03(+0.45%)
Jul 08, 2010 6.669 6.737 6.496 6.729 93,679 +0.14(+2.17%)
Jul 07, 2010 6.390 6.624 6.372 6.586 204,984 +0.24(+3.80%)
Jul 06, 2010 6.466 6.549 6.277 6.345 107,629 -0.03(-0.47%)
Jul 02, 2010 6.375 6.405 6.179 6.375 90,898 +0.07(+1.08%)
Jul 01, 2010 6.398 6.451 6.044 6.307 54,504 -0.08(-1.30%)
Jun 30, 2010 6.511 6.601 6.353 6.390 87,561 -0.10(-1.51%)
Jun 29, 2010 6.662 6.737 6.428 6.488 72,935 -0.38(-5.49%)
Jun 25, 2010 6.466 6.873 6.285 6.865 584,357 +0.46(+7.18%)
Jun 24, 2010 6.466 6.609 6.277 6.405 88,626 -0.14(-2.07%)
Jun 23, 2010 6.571 6.639 6.488 6.541 86,463 -0.06(-0.91%)
Jun 22, 2010 6.775 6.782 6.571 6.601 67,931 -0.12(-1.79%)
Jun 21, 2010 6.767 6.775 6.654 6.722 72,956 +0.08(+1.13%)
Jun 18, 2010 6.601 6.767 6.338 6.646 197,036 +0.08(+1.15%)
Jun 17, 2010 6.496 6.586 6.443 6.571 39,573 +0.08(+1.16%)
Jun 16, 2010 6.209 6.594 6.209 6.496 160,942 +0.17(+2.62%)
Jun 15, 2010 6.277 6.383 6.104 6.330 81,112 +0.14(+2.19%)
Jun 14, 2010 6.458 6.707 6.172 6.194 349,730 -0.18(-2.78%)
Jun 11, 2010 6.036 6.390 6.036 6.371 119,014 +0.23(+3.74%)
Jun 10, 2010 5.946 6.172 5.885 6.142 174,859 +0.32(+5.43%)
Jun 09, 2010 6.006 6.006 5.780 5.825 145,187 -0.13(-2.15%)
Jun 08, 2010 6.059 6.096 5.885 5.953 85,490 -0.05(-0.88%)
Jun 07, 2010 6.096 6.194 5.900 6.006 119,082 -0.07(-1.12%)
Jun 04, 2010 6.300 6.360 5.976 6.074 244,231 -0.41(-6.39%)
Jun 03, 2010 6.526 6.677 6.390 6.488 96,754 -0.05(-0.81%)
Jun 02, 2010 6.165 6.541 6.067 6.541 125,905 +0.39(+6.36%)
Jun 01, 2010 6.398 6.481 6.150 6.150 111,558 -0.35(-5.33%)
May 28, 2010 6.737 6.714 6.360 6.496 133,613 -0.24(-3.58%)
May 27, 2010 6.609 6.812 6.511 6.737 199,254 +0.32(+4.92%)
May 26, 2010 6.458 6.759 6.360 6.421 160,460 +0.00(+0.00%)
May 25, 2010 6.436 6.586 6.315 6.421 212,369 -0.11(-1.73%)
May 24, 2010 6.767 6.842 6.481 6.533 157,780 -0.25(-3.66%)
May 21, 2010 6.398 6.963 6.338 6.782 195,442 +0.27(+4.16%)
May 20, 2010 6.639 6.910 6.466 6.511 174,277 -0.38(-5.46%)
May 19, 2010 6.932 6.955 6.835 6.887 147,860 -0.04(-0.54%)
May 18, 2010 7.023 7.038 6.895 6.925 168,945 -0.05(-0.65%)
May 17, 2010 7.038 7.038 6.887 6.970 249,057 -0.02(-0.32%)
May 14, 2010 6.917 6.993 6.661 6.993 103,812 +0.00(+0.00%)
May 13, 2010 7.038 7.060 6.827 6.993 129,165 -0.10(-1.38%)
May 12, 2010 6.865 7.106 6.857 7.090 170,068 +0.23(+3.40%)
May 11, 2010 6.925 7.000 6.368 6.857 121,805 +0.23(+3.52%)
May 10, 2010 6.398 6.639 6.202 6.624 177,549 +0.60(+10.00%)
May 07, 2010 6.210 6.541 5.924 6.022 164,285 -0.17(-2.79%)
May 06, 2010 6.639 6.684 5.690 6.195 127,246 -0.48(-7.22%)
May 05, 2010 6.707 6.759 6.443 6.676 129,258 +0.11(+1.60%)
May 04, 2010 6.676 6.835 6.526 6.571 195,704 -0.21(-3.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.